Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Goods Sector (CIX: MSECTOR3 )

1,405.04 +0.05 (+0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 1071 1082 1054 1066 0 -20.34(-1.87%)
May 30, 2019 1081 1099 1070 1086 0 +0.67(+0.06%)
May 29, 2019 1092 1100 1075 1086 0 -12.13(-1.10%)
May 28, 2019 1113 1120 1093 1098 0 -11.62(-1.05%)
May 24, 2019 1113 1123 1101 1110 0 +1.86(+0.17%)
May 23, 2019 1110 1121 1097 1108 0 -12.11(-1.08%)
May 22, 2019 1121 1132 1110 1120 0 -5.00(-0.44%)
May 21, 2019 1121 1133 1113 1125 0 +8.27(+0.74%)
May 20, 2019 1116 1127 1107 1116 0 -6.11(-0.54%)
May 17, 2019 1126 1138 1116 1123 0 -9.46(-0.84%)
May 16, 2019 1131 1144 1124 1132 0 +2.89(+0.26%)
May 15, 2019 1118 1136 1112 1129 0 +6.03(+0.54%)
May 14, 2019 1119 1133 1112 1123 0 +6.73(+0.60%)
May 13, 2019 1120 1129 1105 1116 0 -21.35(-1.88%)
May 10, 2019 1133 1144 1117 1138 0 +2.33(+0.21%)
May 09, 2019 1132 1143 1117 1135 0 -2.35(-0.21%)
May 08, 2019 1139 1152 1130 1138 0 -2.55(-0.22%)
May 07, 2019 1150 1157 1131 1140 0 -17.25(-1.49%)
May 06, 2019 1149 1166 1141 1158 0 -7.86(-0.67%)
May 03, 2019 1156 1172 1149 1165 0 +13.55(+1.18%)
May 02, 2019 1147 1162 1136 1152 0 +5.21(+0.45%)
May 01, 2019 1160 1168 1141 1147 0 -12.83(-1.11%)
Apr 30, 2019 1157 1168 1144 1160 0 +2.98(+0.26%)
Apr 29, 2019 1151 1165 1144 1157 0 +6.24(+0.54%)
Apr 26, 2019 1140 1157 1132 1150 0 +15.75(+1.39%)
Apr 25, 2019 1141 1152 1124 1135 0 -11.78(-1.03%)
Apr 24, 2019 1144 1156 1135 1146 0 +0.78(+0.07%)
Apr 23, 2019 1141 1155 1132 1146 0 +8.16(+0.72%)
Apr 22, 2019 1140 1150 1128 1137 0 -5.48(-0.48%)
Apr 18, 2019 1139 1152 1127 1143 0 +4.97(+0.44%)
Apr 17, 2019 1145 1153 1130 1138 0 -3.35(-0.29%)
Apr 16, 2019 1140 1149 1130 1141 0 +2.47(+0.22%)
Apr 15, 2019 1139 1148 1129 1139 0 +0.65(+0.06%)
Apr 12, 2019 1136 1147 1128 1138 0 +5.41(+0.48%)
Apr 11, 2019 1132 1141 1123 1133 0 +2.27(+0.20%)
Apr 10, 2019 1123 1135 1116 1130 0 +10.09(+0.90%)
Apr 09, 2019 1130 1136 1114 1120 0 -14.17(-1.25%)
Apr 08, 2019 1130 1140 1122 1135 0 +3.16(+0.28%)
Apr 05, 2019 1127 1139 1120 1131 0 +6.87(+0.61%)
Apr 04, 2019 1116 1130 1110 1124 0 +9.83(+0.88%)
Apr 03, 2019 1116 1125 1105 1115 0 +2.97(+0.27%)
Apr 02, 2019 1116 1121 1101 1112 0 -4.12(-0.37%)
Apr 01, 2019 1117 1128 1103 1116 0 +4.67(+0.42%)
Mar 29, 2019 1119 1125 1102 1111 0 -5.47(-0.49%)
Mar 28, 2019 1106 1124 1098 1117 0 +20.04(+1.83%)
Mar 27, 2019 1093 1105 1084 1097 0 +3.47(+0.32%)
Mar 26, 2019 1091 1101 1083 1093 0 +8.87(+0.82%)
Mar 25, 2019 1076 1092 1070 1084 0 +6.70(+0.62%)
Mar 22, 2019 1096 1102 1073 1078 0 -23.44(-2.13%)
Mar 21, 2019 1090 1110 1086 1101 0 +9.50(+0.87%)
Mar 20, 2019 1099 1107 1082 1091 0 -8.68(-0.79%)
Mar 19, 2019 1109 1116 1095 1100 0 -5.36(-0.48%)
Mar 18, 2019 1101 1112 1093 1106 0 +6.49(+0.59%)
Mar 15, 2019 1101 1112 1090 1099 0 +0.54(+0.05%)
Mar 14, 2019 1101 1108 1091 1098 0 -3.90(-0.35%)
Mar 13, 2019 1102 1113 1095 1102 0 +4.06(+0.37%)
Mar 12, 2019 1102 1112 1090 1098 0 -2.14(-0.19%)
Mar 11, 2019 1092 1107 1084 1100 0 +10.42(+0.96%)
Mar 08, 2019 1089 1098 1079 1090 0 -3.93(-0.36%)
Mar 07, 2019 1101 1108 1085 1094 0 -9.21(-0.83%)
Mar 06, 2019 1111 1119 1098 1103 0 -8.06(-0.73%)
Mar 05, 2019 1111 1121 1103 1111 0 -0.11(-0.01%)
Mar 04, 2019 1118 1125 1101 1111 0 -4.00(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.